Cyios Corp (OP: CYIO )
0.0122
+0.0015
(+14.02%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 0.0123 | 0.0123 | 0.0123 | 0 | -0.01(-48.75%) | |
May 26, 2016 | 0.0120 | 0.0240 | 0.0120 | 0.0240 | 155,308 | +0.00(+0.80%) |
May 25, 2016 | 0.0230 | 0.0250 | 0.0230 | 0.0238 | 26,000 | -0.01(-20.10%) |
May 24, 2016 | 0.0131 | 0.0298 | 0.0131 | 0.0298 | 1,150 | +0.01(+49.00%) |
May 20, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-18.37%) | |
May 16, 2016 | 0.0245 | 0.0245 | 0.0245 | 0 | +0.01(+40.00%) | |
May 13, 2016 | 0.0130 | 0.0175 | 0.0130 | 0.0175 | 20,000 | -0.01(-28.57%) |
May 12, 2016 | 0.0121 | 0.0245 | 0.0121 | 0.0245 | 8,368 | +0.00(+0.00%) |
May 11, 2016 | 0.0229 | 0.0245 | 0.0229 | 0.0245 | 28,000 | -0.01(-17.79%) |
May 05, 2016 | 0.0298 | 0.0298 | 0.0298 | 0 | +0.00(+19.20%) | |
May 02, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Apr 29, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,145 | +0.00(+0.00%) |
Apr 28, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,090 | -0.01(-25.00%) |
Apr 26, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Apr 22, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+36.24%) | |
Apr 21, 2016 | 0.0330 | 0.0367 | 0.0328 | 0.0367 | 217,000 | +0.00(+11.21%) |
Apr 20, 2016 | 0.0334 | 0.0350 | 0.0300 | 0.0330 | 63,000 | -0.00(-2.94%) |
Apr 19, 2016 | 0.0310 | 0.0340 | 0.0270 | 0.0340 | 174,007 | +0.00(+9.68%) |
Apr 18, 2016 | 0.0310 | 0.0310 | 0.0250 | 0.0310 | 33,978 | +0.00(+0.00%) |
Apr 15, 2016 | 0.0289 | 0.0320 | 0.0285 | 0.0310 | 127,651 | +0.00(+7.27%) |
Apr 14, 2016 | 0.0280 | 0.0289 | 0.0270 | 0.0289 | 34,000 | +0.00(+3.21%) |
Apr 13, 2016 | 0.0220 | 0.0280 | 0.0220 | 0.0280 | 157,100 | +0.01(+55.56%) |
Apr 11, 2016 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.01(-27.42%) | |
Apr 04, 2016 | 0.0248 | 0.0248 | 0.0248 | 0 | +0.00(+17.26%) | |
Apr 01, 2016 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 1,261 | +0.00(+5.75%) |
Mar 31, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,600 | -0.01(-31.74%) |
Mar 28, 2016 | 0.0293 | 0.0293 | 0.0293 | 0 | +0.00(+0.00%) | |
Mar 24, 2016 | 0.0293 | 0.0293 | 0.0293 | 0 | +0.00(+1.03%) | |
Mar 23, 2016 | 0.0220 | 0.0290 | 0.0220 | 0.0290 | 18,260 | +0.01(+22.88%) |
Mar 22, 2016 | 0.0274 | 0.0274 | 0.0220 | 0.0236 | 16,261 | -0.01(-20.00%) |
Mar 21, 2016 | 0.0195 | 0.0295 | 0.0195 | 0.0295 | 336,690 | +0.01(+51.28%) |
Mar 18, 2016 | 0.0180 | 0.0195 | 0.0180 | 0.0195 | 16,200 | +0.01(+35.42%) |
Mar 16, 2016 | 0.0144 | 0.0144 | 0.0144 | 0 | +0.00(+20.00%) | |
Mar 15, 2016 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,000 | +0.00(+0.00%) |
Mar 09, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.01(-40.00%) | |
Mar 07, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+23.99%) | |
Mar 02, 2016 | 0.0161 | 0.0161 | 0.0161 | 0 | +0.00(+7.53%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.